Range Low Price High Price Comment
30 days $9.64 $13.04 Friday, 24th May 2024 AAOI stock ended at $12.54. This is 5.38% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 10.60% from a day low at $11.79 to a day high of $13.04.
90 days $9.64 $16.50
52 weeks $1.76 $24.75

Historical Applied Optoelectronics prices

Date Open High Low Close Volume
May 24, 2024 $12.00 $13.04 $11.79 $12.54 1 989 251
May 23, 2024 $12.04 $12.40 $11.65 $11.90 1 915 672
May 22, 2024 $12.06 $12.29 $11.87 $11.98 1 040 504
May 21, 2024 $12.29 $12.30 $11.83 $12.00 1 370 827
May 20, 2024 $11.70 $12.46 $11.63 $12.40 1 938 845
May 17, 2024 $11.20 $11.79 $11.08 $11.73 1 782 002
May 16, 2024 $11.30 $11.90 $11.01 $11.23 2 244 386
May 15, 2024 $11.40 $11.48 $10.74 $11.01 1 982 608
May 14, 2024 $10.24 $11.19 $10.22 $11.16 2 349 517
May 13, 2024 $10.30 $10.95 $9.80 $10.00 2 243 537
May 10, 2024 $10.20 $11.86 $9.81 $10.22 6 356 050
May 09, 2024 $10.79 $11.07 $10.42 $10.54 2 458 835
May 08, 2024 $11.22 $11.22 $10.59 $10.83 1 984 555
May 07, 2024 $11.95 $12.44 $11.35 $11.66 2 686 075
May 06, 2024 $11.28 $12.37 $11.26 $11.95 2 931 868
May 03, 2024 $10.60 $11.44 $10.54 $11.07 1 805 267
May 02, 2024 $10.25 $10.55 $9.85 $10.35 884 762
May 01, 2024 $9.75 $10.37 $9.64 $9.90 1 595 202
Apr 30, 2024 $10.17 $10.30 $9.79 $9.85 2 575 708
Apr 29, 2024 $11.02 $11.02 $10.20 $10.22 2 024 574
Apr 26, 2024 $10.98 $11.48 $10.80 $10.85 1 493 078
Apr 25, 2024 $10.51 $10.76 $10.45 $10.66 1 296 810
Apr 24, 2024 $11.38 $11.45 $10.83 $10.85 1 269 233
Apr 23, 2024 $11.15 $11.69 $11.02 $11.26 1 076 539
Apr 22, 2024 $12.11 $12.16 $10.72 $11.13 2 480 711

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AAOI stock historical prices to predict future price movements?
Trend Analysis: Examine the AAOI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AAOI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Applied Optoelectronics

Applied Optoelectronics Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT